Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

7.790 +0.040 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.931 6.044 5.874 5.874 182,780 -0.09(-1.58%)
Jan 30, 2024 6.016 6.053 5.940 5.968 94,539 -0.09(-1.56%)
Jan 29, 2024 6.082 6.100 6.027 6.063 171,391 +0.03(+0.47%)
Jan 26, 2024 6.082 6.129 6.025 6.034 168,387 -0.01(-0.16%)
Jan 25, 2024 6.044 6.100 6.016 6.044 435,551 +0.08(+1.42%)
Jan 24, 2024 5.997 6.091 5.921 5.959 114,315 -0.04(-0.63%)
Jan 23, 2024 5.808 6.006 5.799 5.997 159,060 +0.19(+3.25%)
Jan 22, 2024 5.884 5.950 5.799 5.808 196,249 -0.06(-0.96%)
Jan 19, 2024 5.968 5.968 5.836 5.865 245,061 -0.08(-1.43%)
Jan 18, 2024 6.044 6.053 5.902 5.950 107,859 -0.06(-0.94%)
Jan 17, 2024 5.893 6.044 5.867 6.006 131,486 +0.06(+0.95%)
Jan 16, 2024 6.063 6.082 5.912 5.950 129,629 -0.19(-3.07%)
Jan 12, 2024 6.082 6.223 6.082 6.138 191,806 +0.09(+1.56%)
Jan 11, 2024 6.091 6.100 5.968 6.044 174,473 -0.09(-1.54%)
Jan 10, 2024 6.053 6.190 6.044 6.138 348,884 +0.05(+0.77%)
Jan 09, 2024 6.025 6.115 6.025 6.091 152,951 -0.02(-0.31%)
Jan 08, 2024 5.940 6.119 5.884 6.110 233,278 +0.19(+3.18%)
Jan 05, 2024 5.789 5.968 5.789 5.921 150,138 +0.10(+1.78%)
Jan 04, 2024 5.752 5.912 5.742 5.818 235,295 +0.08(+1.48%)
Jan 03, 2024 5.752 5.834 5.676 5.733 190,919 -0.10(-1.78%)
Jan 02, 2024 5.921 5.940 5.818 5.836 185,877 -0.15(-2.52%)
Dec 29, 2023 6.016 6.034 5.874 5.987 274,426 -0.06(-0.94%)
Dec 28, 2023 5.987 6.072 5.982 6.044 151,256 +0.01(+0.16%)
Dec 27, 2023 6.006 6.109 5.955 6.034 191,938 +0.02(+0.31%)
Dec 26, 2023 5.894 6.034 5.866 6.016 167,903 +0.05(+0.78%)
Dec 22, 2023 5.857 5.988 5.857 5.969 230,229 +0.10(+1.75%)
Dec 21, 2023 5.791 5.885 5.772 5.866 139,093 +0.09(+1.62%)
Dec 20, 2023 5.688 5.885 5.670 5.772 417,194 -0.01(-0.16%)
Dec 19, 2023 5.632 5.847 5.632 5.782 336,749 +0.14(+2.49%)
Dec 18, 2023 5.716 5.716 5.623 5.641 180,224 -0.11(-1.95%)
Dec 15, 2023 5.726 5.763 5.623 5.754 336,686 +0.05(+0.82%)
Dec 14, 2023 5.726 5.800 5.707 5.707 294,420 +0.05(+0.83%)
Dec 13, 2023 5.482 5.688 5.426 5.660 442,817 +0.18(+3.24%)
Dec 12, 2023 5.520 5.562 5.473 5.482 272,515 -0.09(-1.68%)
Dec 11, 2023 5.239 5.618 5.239 5.576 616,007 +0.20(+3.65%)
Dec 08, 2023 5.333 5.398 5.230 5.379 281,332 +0.02(+0.35%)
Dec 07, 2023 5.211 5.361 5.146 5.361 184,525 +0.17(+3.24%)
Dec 06, 2023 5.239 5.323 5.155 5.192 224,124 -0.01(-0.18%)
Dec 05, 2023 5.108 5.230 5.061 5.202 162,161 +0.07(+1.46%)
Dec 04, 2023 5.089 5.127 5.061 5.127 112,789 +0.04(+0.74%)
Dec 01, 2023 4.865 5.089 4.860 5.089 162,520 +0.22(+4.62%)
Nov 30, 2023 4.977 4.977 4.865 4.865 95,893 -0.14(-2.80%)
Nov 29, 2023 4.818 5.005 4.818 5.005 168,878 +0.19(+3.88%)
Nov 28, 2023 4.753 4.818 4.716 4.818 241,520 +0.06(+1.36%)
Nov 27, 2023 4.781 4.781 4.725 4.753 92,395 -0.03(-0.58%)
Nov 24, 2023 4.809 4.809 4.744 4.781 33,499 -0.01(-0.19%)
Nov 22, 2023 4.800 4.818 4.753 4.790 101,536 +0.02(+0.39%)
Nov 21, 2023 4.772 4.800 4.753 4.772 90,097 -0.01(-0.19%)
Nov 20, 2023 4.827 4.864 4.763 4.781 134,409 -0.07(-1.53%)
Nov 17, 2023 4.911 4.920 4.851 4.855 57,145 +0.00(+0.00%)
Nov 16, 2023 4.911 4.957 4.837 4.855 72,731 -0.06(-1.32%)
Nov 15, 2023 4.957 4.957 4.902 4.920 76,591 +0.00(+0.00%)
Nov 14, 2023 4.902 5.031 4.902 4.920 156,718 +0.09(+1.92%)
Nov 13, 2023 4.846 4.878 4.818 4.827 40,532 -0.06(-1.33%)
Nov 10, 2023 4.800 4.929 4.763 4.892 74,279 +0.11(+2.33%)
Nov 09, 2023 4.929 4.948 4.772 4.781 112,450 -0.10(-2.09%)
Nov 08, 2023 4.818 4.939 4.790 4.883 94,120 +0.06(+1.35%)
Nov 07, 2023 4.763 4.864 4.707 4.818 42,474 +0.05(+0.97%)
Nov 06, 2023 4.735 4.809 4.689 4.772 71,397 +0.01(+0.19%)
Nov 03, 2023 4.818 4.892 4.707 4.763 191,544 +0.03(+0.59%)
Nov 02, 2023 4.716 4.818 4.716 4.735 131,963 +0.10(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.